CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-4.40 -3.79% 114,800 6,300 0.7
110.50
116
111.60
2 tháng
(2024-09-23) 		-2.40 -2.11% 381,800 81,100 9.3
109.60
122
111.60
3 tháng
(2024-08-26) 		11.10 11.04% 682,400 213,700 22.9
100.50
122
111.60
6 tháng
(2024-05-27) 		24.07 27.51% 1,429,900 323,110 33.5
87.34
122
111.60
12 tháng
(2023-11-28) 		28.55 34.37% 2,367,000 283,910 30.1
82.48
122
111.60
24 tháng
(2022-12-05) 		37.38 50.36% 4,031,500 780,517 78.3
72.74
122
111.60
36 tháng
(2021-12-08) 		47.07 72.94% 7,017,700 1,083,492 104.7
64.22
122
111.60
60 tháng
(2019-12-19) 		69.60 165.70% 20,818,720 543,562 82.7
28.73
122
111.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2016
49.09
 3,990 48.23 49.09 47.80 2,000 0 0.2
30/06/2016
48.23
 10,150 49.52 49.52 48.23 2,000 3,450 -0.2
29/06/2016
49.52
 5,950 48.66 49.52 48.23 1,000 0 0.1
28/06/2016
48.66
 9,690 47.80 48.66 47.37 1,290 100 0.1
27/06/2016
47.80
 7,130 47.80 48.66 47.37 3,900 550 0.4
24/06/2016
47.80
 24,040 47.80 48.66 46.07 400 590 -0.0
23/06/2016
47.80
 13,450 48.66 51.24 47.80 1,010 0 0.1
22/06/2016
48.66
 15,510 48.66 49.09 48.23 2,580 4,500 -0.2
21/06/2016
48.66
 9,070 49.52 49.95 48.66 4,000 1,400 0.3
20/06/2016
49.52
 5,080 50.38 50.38 49.52 2,400 0 0.3
17/06/2016
50.38
 5,010 50.81 50.81 49.95 3,120 0 0.4
16/06/2016
50.81
 18,200 51.24 51.24 50.38 7,130 600 0.8
15/06/2016
51.24
 12,400 50.81 51.24 50.81 6,300 0 0.7
14/06/2016
50.81
 14,640 50.38 50.81 50.38 6,010 4,380 0.2
13/06/2016
50.38
 29,480 48.66 51.24 48.66 11,780 420 1.3
10/06/2016
48.66
 14,520 48.23 49.09 48.23 13,330 0 1.5
09/06/2016
48.23
 4,770 48.23 48.23 48.23 4,370 0 0.5
08/06/2016
48.23
 7,030 48.66 48.66 48.23 4,690 2,430 0.3
07/06/2016
48.66
 11,370 48.23 49.09 48.23 5,960 2,000 0.4
06/06/2016
48.23
 17,450 47.37 48.23 47.37 15,050 400 1.6
03/06/2016
47.37
 23,220 46.93 47.80 47.37 14,210 7,650 0.7
02/06/2016
46.93
 21,720 46.50 47.80 46.07 10,570 5,900 0.5
01/06/2016
46.50
 16,070 46.07 46.93 46.07 11,430 3,180 0.9
31/05/2016
46.07
 8,430 45.64 46.93 45.64 6,000 1,000 0.5
30/05/2016
45.64
 4,380 46.50 46.93 45.64 3,030 2,120 0.1
27/05/2016
46.50
 7,620 45.64 46.93 45.21 1,220 480 0.1
26/05/2016
45.64
 12,350 46.93 47.37 45.64 900 1,220 -0.0
25/05/2016
46.93
 11,040 47.37 47.37 46.50 380 40 0.0
24/05/2016
47.37
 10,850 46.50 47.37 46.50 5,440 3,450 0.2
23/05/2016
46.50
 9,360 46.50 46.93 46.50 3,500 6,110 -0.3
20/05/2016
46.50
 25,850 46.93 46.93 46.50 0 1,940 -0.2
19/05/2016
46.93
 97,720 48.23 48.66 46.93 72,300 93,320 -2.3
18/05/2016
48.23
 10,750 48.23 48.66 48.23 7,920 500 0.8
17/05/2016
48.23
 6,200 48.23 48.66 48.23 3,340 0 0.4
16/05/2016
48.23
 41,540 48.23 48.66 47.80 29,860 0 3.3
13/05/2016
48.23
 11,740 48.23 49.09 48.23 7,310 1,000 0.7
12/05/2016
48.23
 13,600 48.23 48.66 48.23 9,640 0 1.1
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2016
48.23
 3,160 48.23 48.66 48.23 1,230 0 0.1
10/05/2016
48.23
 13,530 48.23 48.23 47.80 8,200 200 0.9
09/05/2016
48.23
 20,810 47.80 48.65 47.80 11,200 500 1.2
06/05/2016
47.80
 11,360 48.65 48.65 47.37 81,160 77,550 0.4
05/05/2016
48.65
 28,360 48.65 49.51 48.23 0 13,420 -1.5
04/05/2016
48.65
 35,740 46.52 48.65 46.52 7,210 2,650 0.5
29/04/2016
46.52
 148,810 46.52 47.37 46.52 129,850 138,100 -0.9
28/04/2016
46.52
 54,740 48.23 48.23 46.52 2,910 38,210 -3.9
27/04/2016
48.23
 63,410 49.08 49.51 47.80 14,000 58,500 -5.0
26/04/2016
49.08
 20,980 49.51 49.51 48.65 3,940 14,200 -1.2
25/04/2016
49.51
 17,690 50.36 50.79 49.51 7,400 14,370 -0.8
22/04/2016
50.36
 34,130 50.79 51.21 49.93 17,400 19,930 -0.3
21/04/2016
50.79
 26,180 50.79 51.21 50.36 15,790 1,300 1.7
20/04/2016
50.79
 35,480 49.08 51.64 49.08 7,880 0 0.9
19/04/2016
49.08
 32,530 49.51 49.51 48.65 8,840 5,600 0.4
15/04/2016
49.51
 62,460 50.79 50.79 48.23 12,200 0 1.4
14/04/2016
50.79
 27,810 51.21 51.21 50.36 5,400 1,000 0.5
13/04/2016
51.21
 9,060 50.79 51.64 50.79 400 0 0.0
12/04/2016
50.79
 33,100 51.21 51.64 50.36 2,890 16,430 -1.6
11/04/2016
51.21
 38,990 52.07 52.07 51.21 14,200 830 1.6
08/04/2016
52.07
 20,540 52.49 52.49 51.64 9,000 500 1.0
07/04/2016
52.49
 37,010 52.92 52.92 52.07 15,960 6,170 1.2
06/04/2016
52.92
 16,940 52.92 53.35 52.49 5,340 4,000 0.2
05/04/2016
52.92
 10,770 52.92 52.92 52.49 4,400 0 0.5
04/04/2016
52.92
 31,560 52.49 53.77 52.49 24,990 12,220 1.6
01/04/2016
52.49
 33,610 53.35 53.35 52.49 15,910 16,500 -0.1
31/03/2016
53.35
 16,610 54.20 54.20 53.35 9,050 200 1.1
30/03/2016
54.20
 10,160 54.20 54.20 53.77 500 0 0.1
29/03/2016
54.20
 5,060 54.20 54.20 53.77 110 490 -0.0
28/03/2016
54.20
 12,860 54.20 54.20 53.77 2,500 9,070 -0.8
25/03/2016
54.20
 13,940 53.77 54.20 53.77 3,700 0 0.5
24/03/2016
53.77
 20,240 54.63 54.63 53.77 10,300 4,700 0.7
23/03/2016
54.63
 8,400 54.20 54.63 53.77 1,930 500 0.2
22/03/2016
54.20
 8,090 54.20 54.63 53.77 1,000 400 0.1
21/03/2016
54.20
 22,890 55.48 55.48 54.20 3,700 10,180 -0.8
18/03/2016
55.48
 8,630 55.06 55.48 55.06 0 0 0
17/03/2016
55.06
 33,410 55.06 55.48 54.63 24,210 0 3.1
16/03/2016
55.06
 8,110 55.06 55.06 54.20 100 0 0.0
15/03/2016
55.06
 11,490 55.06 55.06 54.20 3,940 2,830 0.1
14/03/2016
55.06
 3,760 55.06 55.06 54.63 0 0 0
11/03/2016
55.06
 57,280 55.48 55.48 54.63 34,070 23,410 1.4
10/03/2016
55.48
 29,970 55.48 55.48 55.06 5,880 13,080 -0.9
09/03/2016
55.48
 19,110 55.91 55.91 55.06 11,260 8,000 0.4
08/03/2016
55.91
 68,480 54.63 56.34 55.06 13,730 28,150 -1.9
07/03/2016
54.63
 45,590 54.63 55.91 54.63 14,140 24,490 -1.3
04/03/2016
54.63
 11,720 54.20 54.63 54.20 2,770 6,360 -0.5
03/03/2016
54.20
 25,720 55.06 55.91 54.20 5,750 23,150 -2.2
02/03/2016
55.06
 45,350 55.48 55.91 54.63 104,990 96,340 1.1
01/03/2016
55.48
 3,730 55.48 55.91 55.48 1,960 0 0.3
29/02/2016
55.48
 18,490 54.63 55.48 54.63 64,760 56,200 1.1
26/02/2016
54.63
 11,060 55.06 55.48 54.20 1,600 10,000 -1.1
25/02/2016
55.06
 25,720 55.06 56.34 54.63 7,360 640 0.9
24/02/2016
55.06
 10,440 54.63 55.06 53.77 2,340 3,460 -0.1
23/02/2016
54.63
 31,840 55.91 55.91 54.20 10,260 17,000 -0.9
22/02/2016
55.91
 26,470 57.19 57.19 54.63 7,000 11,600 -0.6
19/02/2016
57.19
 30,470 53.77 57.19 53.35 20,210 480 2.6
18/02/2016
53.77
 42,780 52.07 53.77 51.64 31,120 1,150 3.7
17/02/2016
52.07
 23,760 52.07 52.49 51.64 8,310 1,000 0.9
16/02/2016
52.07
 17,680 51.64 52.49 51.21 7,850 6,500 0.2
15/02/2016
51.64
 8,590 52.07 52.07 51.21 4,480 3,210 0.2
05/02/2016
52.07
 10,350 52.07 52.49 50.79 5,520 2,820 0.3
04/02/2016: Cổ tức tiền mặt tỉ lệ: 50%
04/02/2016
52.07
 52,230 51.21 52.92 50.79 16,300 47,030 -3.7
03/02/2016
51.21
 101,240 52.03 52.03 50.80 59,510 62,110 -0.3

Chính sách bảo mật | Điều khoản sử dụng |